*ST帅电 sh.605336
16.74
+2.14%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.92 | 16.20 | 15.69 | 15.75 | -1.93% | 0.69 | 2.35% |
| 2025-11-19 | 16.94 | 17.00 | 15.89 | 16.06 | -2.84% | 1.29 | 4.31% |
| 2025-11-18 | 16.70 | 17.05 | 16.50 | 16.53 | -1.02% | 0.85 | 2.77% |
| 2025-11-17 | 16.39 | 16.99 | 16.39 | 16.70 | +1.58% | 1.36 | 4.41% |
| 2025-11-14 | 16.25 | 16.61 | 16.10 | 16.44 | +1.54% | 0.90 | 3.01% |
| 2025-11-13 | 16.03 | 16.30 | 16.03 | 16.19 | +1.06% | 0.71 | 2.40% |
| 2025-11-12 | 16.76 | 16.80 | 15.96 | 16.02 | -4.30% | 1.88 | 6.25% |
| 2025-11-11 | 16.14 | 16.75 | 15.98 | 16.74 | +3.72% | 2.62 | 8.70% |
| 2025-11-10 | 15.99 | 16.15 | 15.84 | 16.14 | +0.94% | 0.60 | 2.04% |
| 2025-11-07 | 15.86 | 16.14 | 15.78 | 15.99 | +0.82% | 0.69 | 2.34% |
| 2025-11-06 | 15.84 | 15.93 | 15.65 | 15.86 | +0.63% | 0.37 | 1.27% |
| 2025-11-05 | 15.75 | 15.86 | 15.61 | 15.76 | -0.25% | 0.38 | 1.33% |
| 2025-11-04 | 15.71 | 15.95 | 15.65 | 15.80 | +0.64% | 0.50 | 1.72% |
| 2025-11-03 | 15.49 | 15.75 | 15.49 | 15.70 | +1.36% | 0.40 | 1.39% |
| 2025-10-31 | 15.38 | 15.64 | 15.30 | 15.49 | +0.78% | 0.30 | 1.05% |
| 2025-10-30 | 15.41 | 15.58 | 15.31 | 15.37 | -0.90% | 0.30 | 1.05% |
| 2025-10-29 | 15.68 | 15.70 | 15.43 | 15.51 | -1.08% | 0.25 | 0.89% |
| 2025-10-28 | 15.50 | 15.78 | 15.48 | 15.68 | +0.51% | 0.25 | 0.88% |
| 2025-10-27 | 15.60 | 15.73 | 15.46 | 15.60 | +0.26% | 0.28 | 0.99% |
| 2025-10-24 | 15.59 | 15.68 | 15.47 | 15.56 | -0.32% | 0.26 | 0.91% |